Yidu Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 6.240 | 6.290 | 5.870 | 6.050 | 5.987 | 4,720,868 |
| 2022-11-18 | 5.790 | 6.530 | 5.770 | 6.270 | 6.205 | 10,252,610 |
| 2022-11-17 | 5.770 | 5.770 | 5.410 | 5.680 | 5.621 | 2,477,500 |
| 2022-11-16 | 5.990 | 6.050 | 5.510 | 5.770 | 5.710 | 4,913,100 |
| 2022-11-15 | 5.600 | 5.970 | 5.460 | 5.820 | 5.760 | 6,562,100 |
| 2022-11-14 | 5.210 | 5.760 | 5.180 | 5.560 | 5.503 | 6,714,365 |
| 2022-11-11 | 4.980 | 5.110 | 4.840 | 5.050 | 4.998 | 3,395,000 |
| 2022-11-10 | 4.700 | 4.700 | 4.480 | 4.500 | 4.453 | 2,093,600 |
| 2022-11-09 | 4.930 | 5.060 | 4.730 | 4.800 | 4.750 | 2,193,400 |
| 2022-11-08 | 5.100 | 5.220 | 4.900 | 4.990 | 4.938 | 2,668,600 |
| 2022-11-07 | 4.870 | 5.290 | 4.800 | 5.100 | 5.047 | 5,126,700 |
| 2022-11-04 | 4.680 | 5.030 | 4.680 | 4.880 | 4.830 | 3,578,100 |
| 2022-11-03 | 4.450 | 4.770 | 4.410 | 4.730 | 4.681 | 2,455,100 |
| 2022-11-02 | 4.170 | 4.580 | 4.170 | 4.560 | 4.513 | 1,730,740 |
| 2022-11-01 | 3.910 | 4.340 | 3.910 | 4.290 | 4.246 | 2,076,800 |
| 2022-10-31 | 3.970 | 4.110 | 3.820 | 3.980 | 3.939 | 1,592,500 |
| 2022-10-28 | 4.250 | 4.290 | 3.910 | 3.970 | 3.929 | 1,776,000 |
| 2022-10-27 | 4.340 | 4.480 | 4.240 | 4.320 | 4.275 | 2,925,400 |
| 2022-10-26 | 3.860 | 4.240 | 3.860 | 4.150 | 4.107 | 2,006,100 |
| 2022-10-25 | 3.720 | 3.980 | 3.630 | 3.860 | 3.820 | 1,836,650 |
| 2022-10-24 | 4.230 | 4.240 | 3.710 | 3.720 | 3.682 | 2,789,670 |
| 2022-10-21 | 4.240 | 4.360 | 4.220 | 4.230 | 4.186 | 1,414,300 |
| 2022-10-20 | 4.400 | 4.400 | 4.120 | 4.140 | 4.097 | 1,747,800 |
| 2022-10-19 | 4.560 | 4.620 | 4.340 | 4.350 | 4.305 | 953,100 |
| 2022-10-18 | 4.460 | 4.600 | 4.410 | 4.580 | 4.533 | 1,187,000 |
| 2022-10-17 | 4.420 | 4.470 | 4.220 | 4.410 | 4.364 | 1,371,155 |
| 2022-10-14 | 4.050 | 4.450 | 4.050 | 4.270 | 4.226 | 1,810,615 |
| 2022-10-13 | 4.160 | 4.300 | 4.000 | 4.030 | 3.988 | 1,570,640 |
| 2022-10-12 | 4.200 | 4.310 | 3.860 | 4.160 | 4.117 | 2,709,100 |
| 2022-10-11 | 4.310 | 4.360 | 4.170 | 4.240 | 4.196 | 1,129,300 |
| 2022-10-10 | 4.510 | 4.530 | 4.270 | 4.330 | 4.285 | 1,488,600 |
| 2022-10-07 | 4.850 | 4.850 | 4.450 | 4.510 | 4.463 | 874,400 |
| 2022-10-06 | 5.090 | 5.100 | 4.850 | 4.850 | 4.800 | 542,300 |
| 2022-10-05 | 4.800 | 5.140 | 4.800 | 5.090 | 5.037 | 612,075 |
| 2022-10-03 | 4.710 | 4.990 | 4.700 | 4.750 | 4.701 | 220,400 |
| 2022-09-30 | 4.790 | 4.910 | 4.650 | 4.820 | 4.770 | 571,400 |
| 2022-09-29 | 5.190 | 5.300 | 4.790 | 4.790 | 4.740 | 805,600 |
| 2022-09-28 | 5.200 | 5.260 | 5.000 | 5.130 | 5.077 | 1,482,102 |
| 2022-09-27 | 5.050 | 5.330 | 5.000 | 5.280 | 5.225 | 1,152,880 |
| 2022-09-26 | 5.130 | 5.300 | 5.100 | 5.140 | 5.087 | 761,548 |
| 2022-09-23 | 5.070 | 5.240 | 5.000 | 5.140 | 5.087 | 1,431,500 |
| 2022-09-22 | 5.280 | 5.280 | 5.080 | 5.120 | 5.067 | 1,232,640 |
| 2022-09-21 | 5.500 | 5.560 | 5.300 | 5.300 | 5.245 | 1,039,100 |
| 2022-09-20 | 5.550 | 5.630 | 5.500 | 5.570 | 5.512 | 1,047,500 |
| 2022-09-19 | 5.700 | 5.740 | 5.510 | 5.520 | 5.463 | 1,019,900 |
| 2022-09-16 | 5.900 | 5.970 | 5.760 | 5.810 | 5.750 | 1,959,900 |
| 2022-09-15 | 6.050 | 6.160 | 5.860 | 6.020 | 5.958 | 1,495,500 |
| 2022-09-14 | 6.190 | 6.190 | 5.940 | 6.050 | 5.987 | 939,300 |
| 2022-09-13 | 6.280 | 6.320 | 6.190 | 6.230 | 6.166 | 675,800 |
| 2022-09-09 | 6.010 | 6.370 | 6.010 | 6.280 | 6.215 | 963,500 |
| 2022-09-08 | 6.270 | 6.350 | 6.030 | 6.110 | 6.047 | 1,161,400 |
| 2022-09-07 | 6.470 | 6.470 | 6.200 | 6.260 | 6.195 | 1,170,700 |
| 2022-09-06 | 6.440 | 6.540 | 6.250 | 6.500 | 6.433 | 1,155,790 |
| 2022-09-05 | 6.660 | 6.720 | 6.240 | 6.370 | 6.304 | 1,611,700 |
| 2022-09-02 | 6.940 | 6.990 | 6.550 | 6.580 | 6.512 | 2,517,900 |
| 2022-09-01 | 6.970 | 7.170 | 6.920 | 6.940 | 6.868 | 3,059,000 |
| 2022-08-31 | 7.120 | 7.180 | 6.930 | 7.100 | 7.027 | 1,711,251 |
| 2022-08-30 | 7.400 | 7.400 | 7.050 | 7.120 | 7.046 | 1,353,500 |
| 2022-08-29 | 7.860 | 7.860 | 7.280 | 7.330 | 7.254 | 1,655,800 |
| 2022-08-26 | 7.730 | 7.950 | 7.730 | 7.860 | 7.779 | 734,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.0400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.